Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 163.98 166.46 163.54 166.19 1,523,102 +2.91(+1.78%)
Apr 29, 2019 162.99 164.34 162.71 163.28 1,296,622 -1.07(-0.65%)
Apr 26, 2019 161.74 164.34 161.68 164.34 1,609,442 +1.82(+1.12%)
Apr 25, 2019 162.46 162.95 161.26 162.52 2,418,729 -1.23(-0.75%)
Apr 24, 2019 165.03 165.50 163.65 163.75 1,930,972 -1.58(-0.95%)
Apr 23, 2019 164.70 165.69 164.61 165.33 1,948,592 +0.40(+0.24%)
Apr 22, 2019 165.81 166.69 164.87 164.93 1,086,906 -1.38(-0.83%)
Apr 18, 2019 166.06 166.67 165.64 166.32 1,678,319 +0.45(+0.27%)
Apr 17, 2019 166.54 167.66 165.40 165.87 1,804,130 -0.66(-0.39%)
Apr 16, 2019 166.02 166.57 164.84 166.52 1,897,806 +0.44(+0.27%)
Apr 15, 2019 166.08 166.34 165.16 166.08 1,570,642 -0.19(-0.12%)
Apr 12, 2019 166.69 166.99 166.08 166.27 2,076,503 +0.46(+0.28%)
Apr 11, 2019 167.50 167.62 165.74 165.81 2,078,720 -1.08(-0.65%)
Apr 10, 2019 169.07 169.26 165.78 166.89 2,650,575 -1.73(-1.03%)
Apr 09, 2019 170.60 170.60 168.48 168.62 1,505,725 -1.79(-1.05%)
Apr 08, 2019 171.39 171.41 169.77 170.41 1,234,862 +0.20(+0.12%)
Apr 05, 2019 170.18 170.95 169.62 170.21 1,522,234 +0.66(+0.39%)
Apr 04, 2019 169.24 169.67 168.18 169.54 1,595,972 +1.07(+0.64%)
Apr 03, 2019 167.01 170.12 166.53 168.47 2,581,064 +4.35(+2.65%)
Apr 02, 2019 163.49 164.27 162.90 164.12 1,279,636 +1.33(+0.82%)
Apr 01, 2019 163.03 164.27 162.26 162.79 1,943,636 +0.60(+0.37%)
Mar 29, 2019 161.66 162.35 160.31 162.20 2,340,731 +2.06(+1.28%)
Mar 28, 2019 157.61 160.28 157.40 160.14 2,052,744 +3.89(+2.49%)
Mar 27, 2019 156.23 156.78 155.52 156.25 1,975,650 -1.38(-0.88%)
Mar 26, 2019 157.55 157.93 156.44 157.63 1,527,319 +0.90(+0.58%)
Mar 25, 2019 157.62 158.50 156.32 156.73 1,463,954 +0.13(+0.08%)
Mar 22, 2019 158.66 159.27 155.98 156.60 1,501,083 -4.83(-2.99%)
Mar 21, 2019 160.73 162.10 160.14 161.43 1,243,328 -1.41(-0.87%)
Mar 20, 2019 161.66 163.06 160.75 162.84 1,666,507 +2.81(+1.76%)
Mar 19, 2019 161.66 162.07 159.14 160.03 1,357,526 -0.90(-0.56%)
Mar 18, 2019 161.11 161.29 159.89 160.92 1,323,782 -1.73(-1.07%)
Mar 15, 2019 162.52 163.15 160.81 162.66 3,971,433 +2.05(+1.27%)
Mar 14, 2019 160.65 160.82 159.65 160.61 1,120,732 -0.17(-0.10%)
Mar 13, 2019 160.43 161.81 160.09 160.78 1,668,730 +1.91(+1.20%)
Mar 12, 2019 158.37 159.40 158.01 158.87 1,420,069 +0.96(+0.61%)
Mar 11, 2019 156.25 157.94 156.19 157.91 1,289,422 +1.68(+1.07%)
Mar 08, 2019 155.58 156.29 154.66 156.23 1,690,359 +1.84(+1.19%)
Mar 07, 2019 156.14 156.14 153.80 154.40 1,572,926 -1.53(-0.98%)
Mar 06, 2019 155.66 156.43 155.08 155.93 1,070,485 +0.64(+0.41%)
Mar 05, 2019 155.21 156.67 155.21 155.29 1,308,017 -0.24(-0.15%)
Mar 04, 2019 155.21 155.72 153.11 155.53 1,885,224 +0.29(+0.19%)
Mar 01, 2019 162.59 162.93 154.76 155.24 3,290,256 -4.48(-2.81%)
Feb 28, 2019 161.16 161.27 159.59 159.72 1,842,093 -1.16(-0.72%)
Feb 27, 2019 159.86 161.45 159.15 160.88 1,574,733 +0.54(+0.34%)
Feb 26, 2019 160.22 161.24 159.91 160.33 1,886,423 -0.65(-0.41%)
Feb 25, 2019 160.31 161.35 159.85 160.99 1,656,094 +1.03(+0.65%)
Feb 22, 2019 158.79 160.18 158.16 159.96 1,166,786 +1.94(+1.23%)
Feb 21, 2019 158.14 158.85 157.23 158.02 1,883,577 +1.02(+0.65%)
Feb 20, 2019 154.51 157.66 154.51 157.00 2,792,770 +2.25(+1.45%)
Feb 19, 2019 154.88 155.60 154.48 154.76 2,409,307 -0.63(-0.40%)
Feb 15, 2019 157.23 157.38 154.67 155.38 2,791,522 +1.88(+1.23%)
Feb 14, 2019 153.64 154.52 152.98 153.50 1,197,635 -0.81(-0.53%)
Feb 13, 2019 154.05 155.34 153.77 154.31 1,734,775 -0.14(-0.09%)
Feb 12, 2019 151.32 154.47 151.10 154.45 1,922,054 +5.70(+3.83%)
Feb 11, 2019 148.49 149.00 148.09 148.75 1,223,957 +0.12(+0.08%)
Feb 08, 2019 147.57 148.99 146.66 148.63 1,689,816 +0.49(+0.33%)
Feb 07, 2019 149.12 149.57 146.98 148.15 1,476,205 -2.52(-1.67%)
Feb 06, 2019 151.15 151.77 150.31 150.66 1,220,027 -1.45(-0.95%)
Feb 05, 2019 152.36 153.03 151.01 152.11 2,558,285 +1.37(+0.91%)
Feb 04, 2019 152.56 152.75 150.48 150.74 2,278,343 -2.08(-1.36%)
Feb 01, 2019 151.11 152.95 150.70 152.82 1,436,436 +2.53(+1.69%)
Jan 31, 2019 148.60 150.66 147.17 150.28 1,785,274 +0.08(+0.06%)
Jan 30, 2019 149.16 150.97 148.58 150.20 1,207,831 +1.57(+1.05%)
Jan 29, 2019 147.11 149.35 146.91 148.63 1,690,212 +2.77(+1.90%)
Jan 28, 2019 145.46 146.03 144.63 145.86 1,542,930 -0.58(-0.40%)
Jan 25, 2019 146.30 147.61 146.26 146.44 1,347,818 +1.35(+0.93%)
Jan 24, 2019 145.31 145.58 144.22 145.09 2,742,087 -1.44(-0.98%)
Jan 23, 2019 148.03 148.51 145.17 146.52 1,702,450 -1.76(-1.19%)
Jan 22, 2019 148.99 149.15 147.22 148.28 1,842,944 +0.05(+0.03%)
Jan 18, 2019 146.37 148.85 145.68 148.24 2,705,941 +3.25(+2.25%)
Jan 17, 2019 144.19 145.34 144.01 144.98 2,360,798 +0.02(+0.01%)
Jan 16, 2019 145.23 146.05 144.82 144.97 1,506,747 +0.01(+0.01%)
Jan 15, 2019 144.60 145.55 144.32 144.96 2,289,432 -0.73(-0.50%)
Jan 14, 2019 146.01 147.05 145.39 145.68 2,174,587 -2.02(-1.37%)
Jan 11, 2019 148.03 148.21 146.93 147.70 1,497,178 -1.51(-1.01%)
Jan 10, 2019 146.31 149.34 145.99 149.22 2,271,192 +3.12(+2.14%)
Jan 09, 2019 144.50 147.08 144.13 146.09 2,277,698 +0.29(+0.20%)
Jan 08, 2019 143.91 146.18 143.08 145.80 2,394,203 +1.53(+1.06%)
Jan 07, 2019 143.62 145.70 143.04 144.27 1,985,157 -0.13(-0.09%)
Jan 04, 2019 141.82 145.31 141.39 144.40 1,953,718 +4.00(+2.85%)
Jan 03, 2019 142.03 142.30 140.07 140.40 1,925,873 -4.53(-3.12%)
Jan 02, 2019 141.54 145.81 141.53 144.93 1,861,784 +1.07(+0.74%)
Dec 31, 2018 144.03 144.74 141.92 143.86 2,010,880 -0.25(-0.17%)
Dec 28, 2018 144.84 146.18 142.94 144.11 1,720,404 -0.09(-0.06%)
Dec 27, 2018 140.18 144.20 138.84 144.20 3,109,712 +3.38(+2.40%)
Dec 26, 2018 137.14 140.84 134.56 140.82 2,810,929 +4.25(+3.11%)
Dec 24, 2018 140.78 141.43 136.57 136.57 2,263,393 -4.59(-3.25%)
Dec 21, 2018 143.83 145.19 141.08 141.16 5,913,654 -0.87(-0.61%)
Dec 20, 2018 142.42 144.19 140.54 142.02 3,683,920 -1.64(-1.14%)
Dec 19, 2018 145.11 146.13 143.09 143.66 2,840,414 -1.64(-1.13%)
Dec 18, 2018 146.05 146.49 144.40 145.31 2,328,802 +0.26(+0.18%)
Dec 17, 2018 144.92 146.99 143.44 145.05 3,415,257 +0.37(+0.26%)
Dec 14, 2018 145.09 146.10 143.87 144.68 2,560,594 -1.07(-0.73%)
Dec 13, 2018 147.88 148.71 145.02 145.75 2,664,722 -2.27(-1.53%)
Dec 12, 2018 149.03 149.48 147.01 148.02 2,606,029 +2.85(+1.96%)
Dec 11, 2018 148.58 149.78 144.42 145.17 2,769,035 +0.51(+0.35%)
Dec 10, 2018 143.85 145.25 142.08 144.66 2,755,530 +3.86(+2.74%)
Dec 07, 2018 144.03 146.15 140.47 140.80 2,731,973 -3.00(-2.09%)
Dec 06, 2018 146.15 146.61 141.06 143.80 5,190,575 -4.47(-3.02%)
Dec 04, 2018 151.15 151.47 147.92 148.28 2,978,520 -3.25(-2.14%)
Dec 03, 2018 149.63 151.58 147.44 151.52 3,446,187 +4.89(+3.33%)
Nov 30, 2018 144.76 148.07 144.69 146.63 4,278,071 -0.24(-0.16%)
Nov 29, 2018 143.37 147.36 143.22 146.87 3,047,978 +2.78(+1.93%)
Nov 28, 2018 141.54 144.26 139.86 144.09 1,956,808 +3.45(+2.45%)
Nov 27, 2018 143.51 144.42 139.69 140.64 2,739,776 -4.40(-3.03%)
Nov 26, 2018 144.78 145.87 144.63 145.04 2,896,309 +1.04(+0.72%)
Nov 23, 2018 144.62 145.68 143.84 144.00 1,045,085 -2.65(-1.80%)
Nov 21, 2018 146.64 146.64 146.64 0 +1.10(+0.75%)
Nov 20, 2018 145.19 147.69 144.97 145.55 2,333,817 -1.50(-1.02%)
Nov 19, 2018 146.23 148.85 146.07 147.05 2,667,030 +1.31(+0.90%)
Nov 16, 2018 141.74 146.09 141.43 145.74 2,957,694 +2.67(+1.87%)
Nov 15, 2018 143.91 144.10 140.65 143.07 2,993,045 +1.68(+1.19%)
Nov 14, 2018 145.84 145.89 141.06 141.39 2,536,691 -3.29(-2.27%)
Nov 13, 2018 147.71 147.81 144.31 144.68 2,719,374 -2.11(-1.44%)
Nov 12, 2018 147.56 149.63 146.50 146.79 2,159,415 -2.12(-1.42%)
Nov 09, 2018 150.27 151.14 148.02 148.91 3,524,221 -3.48(-2.29%)
Nov 08, 2018 151.66 153.18 150.21 152.40 4,349,559 -1.43(-0.93%)
Nov 07, 2018 151.69 153.82 151.41 153.82 8,272,059 +1.22(+0.80%)
Nov 06, 2018 149.20 153.36 149.05 152.61 2,723,157 +3.26(+2.19%)
Nov 05, 2018 145.34 149.53 145.16 149.34 4,856,575 +1.98(+1.34%)
Nov 02, 2018 148.12 149.18 143.31 147.36 7,413,869 -1.99(-1.33%)
Nov 01, 2018 151.81 152.56 149.30 149.35 12,390,827 -3.20(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.